ARK 21Shares Bitcoin ETF (ARKB)

ARKB
🏛️ 美国 →
36.28
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 36.27 36.30 36.27 36.27 76.7K
09:32 36.31 36.35 36.31 36.35 1.9K
09:33 36.34 36.34 36.28 36.28 16.6K
09:34 36.28 36.28 36.28 36.28 1.4K
09:35 36.32 36.35 36.32 36.32 11.1K
09:36 36.35 36.35 36.33 36.33 8.7K
09:37 36.34 36.36 36.34 36.34 13.6K
09:38 36.34 36.40 36.34 36.37 4.2K
09:39 36.36 36.42 36.36 36.42 7.8K
09:40 36.41 36.43 36.41 36.42 3.5K
09:41 36.38 36.38 36.36 36.37 2.1K
09:42 36.37 36.37 36.37 36.37 0.6K
09:43 36.43 36.43 36.43 36.43 8.1K
09:44 36.44 36.44 36.44 36.44 1.9K
09:45 36.42 36.43 36.40 36.41 9.1K
09:46 36.40 36.46 36.40 36.46 4.4K
09:48 36.44 36.44 36.44 36.44 0.8K
09:49 36.44 36.44 36.44 36.44 0.6K
09:50 36.48 36.48 36.45 36.45 3.8K
09:52 36.44 36.45 36.44 36.45 2.8K
09:53 36.45 36.45 36.45 36.45 3.5K
09:54 36.46 36.46 36.46 36.46 0.4K
09:55 36.46 36.46 36.46 36.46 3.4K
09:56 36.44 36.45 36.44 36.45 5.3K
09:57 36.46 36.49 36.46 36.48 1.7K
09:58 36.48 36.48 36.45 36.45 1.8K
09:59 36.47 36.47 36.47 36.47 2.6K
10:00 36.47 36.47 36.46 36.46 4.6K
10:01 36.45 36.45 36.45 36.45 1.0K
10:02 36.42 36.42 36.42 36.42 4.9K
10:03 36.39 36.39 36.38 36.38 6.5K
10:04 36.38 36.38 36.35 36.35 9.7K
10:05 36.37 36.37 36.37 36.36 6.8K
10:06 36.37 36.37 36.34 36.34 6.5K
10:07 36.33 36.34 36.33 36.34 3.8K
10:08 36.34 36.39 36.34 36.39 2.0K
10:09 36.36 36.38 36.36 36.38 3.9K
10:10 36.39 36.40 36.38 36.38 4.2K
10:11 36.38 36.39 36.35 36.35 5.7K
10:12 36.36 36.36 36.36 36.35 1.5K
10:13 36.36 36.36 36.31 36.31 15.3K
10:14 36.32 36.32 36.31 36.31 12.3K
10:15 36.29 36.29 36.28 36.28 14.9K
10:16 36.28 36.32 36.28 36.31 16.5K
10:17 36.30 36.34 36.30 36.34 7.2K
10:18 36.33 36.33 36.32 36.32 2.3K
10:19 36.32 36.34 36.32 36.34 36.9K
10:20 36.34 36.35 36.32 36.34 6.6K
10:21 36.34 36.34 36.29 36.30 28.6K
10:22 36.31 36.31 36.25 36.25 11.8K
10:23 36.27 36.28 36.27 36.28 5.1K
10:24 36.26 36.26 36.23 36.26 4.7K
10:25 36.26 36.26 36.26 36.26 1.0K
10:26 36.22 36.22 36.19 36.19 5.1K
10:27 36.20 36.20 36.19 36.20 9.9K
10:28 36.19 36.20 36.19 36.20 2.0K
10:29 36.21 36.23 36.21 36.23 3.2K
10:30 36.21 36.22 36.19 36.20 20.8K
10:31 36.18 36.19 36.18 36.18 9.1K
10:32 36.19 36.20 36.16 36.17 16.5K
10:33 36.17 36.19 36.16 36.16 12.3K
10:34 36.17 36.17 36.14 36.15 21.5K
10:35 36.14 36.17 36.12 36.17 47.5K
10:36 36.19 36.20 36.18 36.18 23.5K
10:37 36.18 36.19 36.18 36.19 12.9K
10:38 36.18 36.19 36.18 36.19 4.4K
10:39 36.25 36.25 36.25 36.24 1.2K
10:40 36.21 36.22 36.21 36.22 3.0K
10:41 36.21 36.21 36.19 36.19 3.3K
10:42 36.17 36.17 36.15 36.15 2.9K
10:43 36.17 36.17 36.17 36.17 4.2K
10:44 36.16 36.17 36.15 36.17 7.2K
10:45 36.18 36.18 36.16 36.16 4.8K
10:46 36.15 36.20 36.15 36.20 5.1K
10:47 36.20 36.20 36.17 36.17 3.2K
10:48 36.17 36.17 36.17 36.17 11.4K
10:49 36.18 36.18 36.17 36.17 3.7K
10:50 36.18 36.18 36.18 36.18 7.1K
10:51 36.21 36.22 36.21 36.22 3.5K
10:52 36.22 36.22 36.18 36.18 7.7K
10:53 36.17 36.17 36.16 36.17 17.6K
10:54 36.16 36.17 36.16 36.17 10.2K
10:55 36.16 36.18 36.16 36.18 7.6K
10:56 36.14 36.14 36.14 36.14 2.3K
10:57 36.15 36.15 36.15 36.15 0.9K
10:58 36.15 36.15 36.15 36.15 1.1K
10:59 36.14 36.14 36.12 36.12 6.7K
11:00 36.15 36.15 36.14 36.15 21.0K
11:01 36.14 36.18 36.14 36.16 9.1K
11:02 36.19 36.19 36.18 36.19 3.2K
11:03 36.18 36.18 36.18 36.18 1.5K
11:04 36.23 36.24 36.23 36.24 16.3K
11:05 36.22 36.22 36.22 36.22 8.6K
11:06 36.23 36.23 36.23 36.23 1.4K
11:07 36.24 36.24 36.23 36.24 4.4K
11:08 36.24 36.24 36.22 36.22 2.0K
11:09 36.23 36.23 36.20 36.22 4.1K
11:10 36.20 36.20 36.19 36.19 7.0K
11:12 36.18 36.18 36.18 36.17 1.0K
11:13 36.19 36.19 36.18 36.18 0.3K
11:14 36.18 36.18 36.18 36.17 2.1K
11:15 36.17 36.19 36.16 36.18 19.3K
11:16 36.18 36.23 36.18 36.22 5.4K
11:17 36.24 36.24 36.24 36.23 1.4K
11:18 36.27 36.27 36.22 36.22 12.1K
11:19 36.23 36.23 36.23 36.23 0.7K
11:21 36.26 36.26 36.25 36.25 0.9K
11:22 36.24 36.24 36.24 36.24 0.1K
11:23 36.23 36.23 36.23 36.23 1.3K
11:24 36.25 36.25 36.25 36.25 0.2K
11:25 36.27 36.27 36.27 36.27 3.1K
11:26 36.29 36.30 36.29 36.30 4.4K
11:28 36.31 36.31 36.30 36.30 1.4K
11:29 36.31 36.32 36.31 36.31 7.1K
11:30 36.32 36.32 36.32 36.32 0.7K
11:31 36.31 36.31 36.31 36.31 1.7K
11:32 36.31 36.31 36.30 36.31 11.3K
11:33 36.29 36.29 36.29 36.29 5.5K
11:34 36.29 36.30 36.29 36.30 3.2K
11:35 36.32 36.33 36.32 36.33 8.2K
11:37 36.30 36.30 36.30 36.30 1.7K
11:38 36.28 36.28 36.28 36.28 0.9K
11:39 36.26 36.28 36.26 36.28 2.3K
11:40 36.29 36.29 36.29 36.29 5.4K
11:42 36.31 36.31 36.31 36.31 1.2K
11:43 36.31 36.31 36.31 36.31 10.6K
11:44 36.32 36.32 36.30 36.30 19.9K
11:45 36.30 36.30 36.29 36.30 18.9K
11:47 36.28 36.28 36.28 36.28 0.5K
11:48 36.28 36.29 36.28 36.29 0.8K
11:49 36.29 36.29 36.29 36.29 21.0K
11:50 36.25 36.25 36.25 36.24 0.9K
11:51 36.25 36.26 36.25 36.26 9.6K
11:52 36.25 36.25 36.23 36.23 16.1K
11:53 36.23 36.23 36.23 36.23 5.9K
11:55 36.23 36.23 36.23 36.23 3.3K
11:56 36.23 36.23 36.23 36.23 3.0K
11:58 36.22 36.22 36.22 36.22 0.5K
12:00 36.22 36.22 36.22 36.22 2.7K
12:01 36.23 36.23 36.23 36.23 0.2K
12:02 36.24 36.26 36.24 36.26 4.8K
12:03 36.24 36.24 36.24 36.24 2.1K
12:04 36.27 36.27 36.27 36.27 0.2K
12:06 36.29 36.30 36.28 36.28 0.9K
12:07 36.29 36.29 36.29 36.29 0.4K
12:08 36.29 36.29 36.29 36.29 5.0K
12:10 36.29 36.29 36.29 36.28 1.0K
12:11 36.33 36.33 36.33 36.33 1.3K
12:12 36.30 36.30 36.30 36.30 4.6K
12:15 36.31 36.31 36.31 36.31 9.0K
12:17 36.32 36.32 36.32 36.32 1.7K
12:19 36.40 36.40 36.40 36.40 3.6K
12:20 36.40 36.41 36.40 36.41 2.4K
12:21 36.41 36.43 36.41 36.43 4.9K
12:22 36.43 36.43 36.43 36.42 1.2K
12:23 36.42 36.42 36.40 36.40 2.2K
12:24 36.40 36.40 36.39 36.39 12.4K
12:25 36.41 36.41 36.40 36.40 3.3K
12:26 36.39 36.39 36.39 36.39 4.3K
12:27 36.38 36.38 36.38 36.38 1.6K
12:30 36.40 36.40 36.40 36.40 7.9K
12:31 36.39 36.39 36.39 36.39 0.9K
12:33 36.35 36.35 36.35 36.35 1.6K
12:38 36.35 36.35 36.34 36.34 1.6K
12:39 36.32 36.32 36.32 36.32 0.4K
12:40 36.31 36.31 36.31 36.31 1.1K
12:41 36.33 36.33 36.33 36.33 2.3K
12:42 36.33 36.33 36.33 36.33 0.7K
12:43 36.33 36.33 36.33 36.33 1.0K
12:44 36.34 36.34 36.34 36.34 1.4K
12:45 36.33 36.34 36.33 36.34 3.3K
12:46 36.32 36.33 36.32 36.33 1.3K
12:47 36.33 36.33 36.33 36.33 2.7K
12:51 36.35 36.35 36.35 36.35 6.4K
12:53 36.33 36.33 36.33 36.33 2.9K
12:56 36.34 36.34 36.34 36.34 0.3K
12:57 36.35 36.35 36.35 36.35 0.5K
12:58 36.36 36.37 36.36 36.37 6.1K
12:59 36.37 36.38 36.37 36.38 4.4K
13:04 36.39 36.40 36.39 36.40 0.7K
13:05 36.38 36.38 36.37 36.37 0.5K
13:06 36.37 36.37 36.37 36.37 1.7K
13:07 36.36 36.36 36.36 36.36 0.3K
13:08 36.35 36.35 36.35 36.36 9.7K
13:09 36.35 36.39 36.35 36.38 5.2K
13:11 36.38 36.38 36.38 36.38 1.4K
13:12 36.42 36.42 36.42 36.42 0.6K
13:13 36.43 36.43 36.43 36.43 0.7K
13:14 36.41 36.41 36.41 36.41 0.1K
13:15 36.41 36.41 36.41 36.41 0.4K
13:16 36.42 36.42 36.42 36.42 1.8K
13:17 36.42 36.42 36.42 36.42 1.6K
13:18 36.40 36.40 36.40 36.40 1.2K
13:19 36.39 36.39 36.39 36.39 0.3K
13:20 36.39 36.39 36.39 36.39 1.7K
13:21 36.40 36.40 36.40 36.40 0.4K
13:22 36.43 36.43 36.43 36.43 1.4K
13:23 36.43 36.43 36.43 36.43 1.3K
13:25 36.45 36.45 36.45 36.45 1.2K
13:26 36.47 36.54 36.47 36.54 6.0K
13:27 36.52 36.56 36.52 36.54 14.3K
13:28 36.54 36.54 36.54 36.54 13.9K
13:29 36.54 36.54 36.53 36.53 6.7K
13:30 36.53 36.53 36.52 36.52 6.2K
13:31 36.49 36.49 36.48 36.48 6.5K
13:32 36.46 36.46 36.46 36.46 0.7K
13:34 36.52 36.52 36.52 36.52 1.7K
13:35 36.53 36.54 36.53 36.54 1.0K
13:36 36.53 36.54 36.53 36.54 0.6K
13:38 36.53 36.53 36.53 36.52 1.2K
13:39 36.53 36.54 36.53 36.54 0.5K
13:40 36.54 36.54 36.54 36.53 6.6K
13:41 36.54 36.55 36.54 36.55 4.0K
13:42 36.52 36.52 36.52 36.52 1.2K
13:44 36.54 36.54 36.54 36.54 0.7K
13:45 36.54 36.54 36.54 36.54 1.1K
13:46 36.54 36.54 36.54 36.54 3.9K
13:47 36.54 36.54 36.54 36.54 0.3K
13:48 36.55 36.55 36.55 36.55 0.4K
13:50 36.52 36.52 36.52 36.52 19.4K
13:51 36.55 36.55 36.55 36.55 1.1K
13:54 36.52 36.52 36.50 36.50 2.1K
13:55 36.49 36.49 36.49 36.49 1.5K
13:58 36.51 36.51 36.51 36.51 1.3K
13:59 36.53 36.53 36.53 36.53 0.5K
14:01 36.57 36.58 36.56 36.56 4.1K
14:02 36.55 36.56 36.55 36.55 8.1K
14:05 36.56 36.56 36.54 36.54 10.6K
14:07 36.55 36.55 36.54 36.54 0.9K
14:09 36.51 36.51 36.51 36.51 8.2K
14:11 36.52 36.52 36.52 36.52 4.2K
14:12 36.55 36.55 36.54 36.53 1.7K
14:13 36.54 36.54 36.54 36.54 1.3K
14:14 36.56 36.56 36.56 36.56 5.5K
14:15 36.57 36.58 36.57 36.58 0.8K
14:16 36.58 36.59 36.58 36.59 2.5K
14:18 36.64 36.64 36.63 36.63 5.7K
14:19 36.62 36.62 36.62 36.62 0.9K
14:20 36.62 36.62 36.62 36.62 1.1K
14:21 36.61 36.62 36.61 36.62 5.1K
14:22 36.60 36.62 36.60 36.62 2.5K
14:24 36.64 36.64 36.64 36.64 2.2K
14:25 36.64 36.64 36.64 36.64 2.5K
14:26 36.68 36.68 36.65 36.65 7.3K
14:29 36.64 36.64 36.64 36.64 1.3K
14:30 36.64 36.64 36.64 36.64 0.5K
14:31 36.61 36.61 36.61 36.61 0.5K
14:32 36.58 36.58 36.58 36.58 2.2K
14:33 36.57 36.57 36.57 36.57 1.8K
14:34 36.59 36.59 36.59 36.58 0.2K
14:35 36.60 36.60 36.60 36.60 2.6K
14:37 36.61 36.61 36.60 36.60 2.6K
14:38 36.58 36.58 36.58 36.58 2.5K
14:41 36.52 36.52 36.52 36.52 3.6K
14:43 36.51 36.51 36.51 36.51 6.5K
14:44 36.50 36.50 36.50 36.50 6.6K
14:45 36.47 36.52 36.47 36.52 2.9K
14:46 36.52 36.52 36.50 36.51 1.2K
14:47 36.51 36.51 36.51 36.51 6.0K
14:48 36.51 36.51 36.51 36.51 2.2K
14:49 36.54 36.54 36.54 36.54 5.5K
14:50 36.54 36.54 36.54 36.53 4.7K
14:51 36.52 36.52 36.52 36.52 7.2K
14:56 36.48 36.48 36.48 36.48 0.8K
14:57 36.48 36.48 36.48 36.48 1.5K
14:58 36.47 36.47 36.47 36.46 11.8K
15:00 36.45 36.45 36.45 36.45 1.1K
15:01 36.46 36.46 36.45 36.45 8.0K
15:03 36.41 36.41 36.39 36.39 17.9K
15:04 36.39 36.39 36.39 36.39 1.4K
15:07 36.37 36.37 36.37 36.37 11.2K
15:08 36.39 36.40 36.38 36.38 7.0K
15:09 36.39 36.41 36.39 36.41 7.4K
15:10 36.40 36.40 36.39 36.39 9.6K
15:13 36.38 36.38 36.38 36.38 4.7K
15:16 36.42 36.42 36.42 36.42 0.3K
15:17 36.43 36.43 36.42 36.42 1.4K
15:18 36.43 36.43 36.43 36.43 5.3K
15:19 36.44 36.44 36.43 36.42 7.2K
15:20 36.42 36.42 36.42 36.42 5.4K
15:22 36.42 36.42 36.42 36.42 0.2K
15:23 36.43 36.43 36.43 36.43 5.9K
15:24 36.40 36.40 36.40 36.40 0.3K
15:26 36.36 36.36 36.36 36.36 17.8K
15:28 36.34 36.34 36.34 36.34 2.3K
15:30 36.31 36.31 36.31 36.31 3.0K
15:31 36.30 36.30 36.27 36.27 47.4K
15:32 36.28 36.28 36.28 36.28 21.5K
15:33 36.28 36.28 36.27 36.27 8.2K
15:35 36.25 36.25 36.25 36.25 9.9K
15:36 36.27 36.27 36.27 36.27 16.8K
15:38 36.25 36.25 36.25 36.25 6.6K
15:40 36.28 36.28 36.28 36.28 4.0K
15:41 36.25 36.25 36.25 36.24 13.6K
15:42 36.24 36.24 36.24 36.24 1.5K
15:43 36.23 36.24 36.23 36.24 2.9K
15:44 36.24 36.24 36.24 36.24 3.0K
15:45 36.25 36.25 36.25 36.25 3.9K
15:46 36.26 36.26 36.26 36.26 0.2K
15:47 36.25 36.25 36.25 36.25 2.2K
15:48 36.23 36.24 36.22 36.24 1.4K
15:49 36.26 36.28 36.26 36.28 5.4K
15:50 36.28 36.28 36.27 36.27 7.7K
15:51 36.26 36.27 36.25 36.27 5.1K
15:52 36.27 36.27 36.27 36.27 1.1K
15:53 36.26 36.27 36.26 36.26 1.9K
15:54 36.28 36.28 36.28 36.28 3.1K
15:55 36.29 36.29 36.27 36.27 10.1K
15:56 36.28 36.28 36.24 36.24 22.5K
15:57 36.26 36.28 36.25 36.25 34.7K
15:58 36.28 36.28 36.26 36.27 21.5K
15:59 36.27 36.29 36.27 36.28 58.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.29 36.68 36.12 36.28 1.9M
2025-09-25 37.10 37.12 36.06 36.34 4.6M
2025-09-24 37.56 37.89 37.50 37.71 0.9M
2025-09-23 37.54 37.65 37.06 37.09 1.2M
2025-09-22 37.54 37.70 37.21 37.27 2.0M
2025-09-19 38.64 38.73 38.25 38.25 1.8M
2025-09-18 39.02 39.21 38.91 39.04 1.4M
2025-09-17 38.64 38.67 38.11 38.44 3.0M
2025-09-16 38.38 38.88 38.12 38.85 1.7M
2025-09-15 38.23 38.41 38.00 38.34 2.2M
2025-09-12 38.22 38.87 38.16 38.86 1.3M
2025-09-11 37.82 38.14 37.79 38.05 1.7M
2025-09-10 37.78 38.04 37.61 37.74 2.8M
2025-09-09 37.50 37.56 36.80 36.99 2.1M
2025-09-08 37.30 37.55 37.18 37.25 2.1M
2025-09-05 37.53 37.65 36.61 37.10 2.0M
2025-09-04 36.82 36.86 36.33 36.49 1.6M
2025-09-03 37.02 37.43 36.95 37.30 1.8M
2025-09-02 36.36 37.16 36.25 36.83 2.7M
2025-08-29 36.74 36.77 35.87 35.96 4.2M
2025-08-28 37.58 37.66 37.19 37.20 1.6M
2025-08-27 37.00 37.45 36.90 37.25 2.2M
2025-08-26 36.52 36.96 36.36 36.94 2.7M
2025-08-25 37.13 37.55 36.74 36.82 2.5M
2025-08-22 37.32 39.04 37.19 38.78 3.8M
2025-08-21 37.67 37.90 37.20 37.27 2.3M
2025-08-20 37.68 38.02 37.32 37.99 2.0M
2025-08-19 38.49 38.52 37.43 37.58 2.8M
2025-08-18 38.47 38.83 38.16 38.66 1.5M
2025-08-15 39.41 39.42 38.82 38.88 2.3M
2025-08-14 39.32 39.69 38.95 39.25 4.1M
2025-08-13 40.09 40.87 39.91 40.84 3.1M
2025-08-12 39.61 39.95 39.41 39.75 2.9M
2025-08-11 39.73 40.15 39.42 39.55 1.4M
2025-08-08 38.84 39.02 38.51 38.71 1.7M
2025-08-07 38.72 39.12 38.45 39.10 1.8M
2025-08-06 37.87 38.49 37.75 38.32 1.2M
2025-08-05 37.95 38.09 37.43 37.79 1.7M
2025-08-04 37.94 38.48 37.90 38.13 1.3M
2025-08-01 38.40 38.47 37.54 37.59 4.7M
2025-07-31 39.26 39.53 38.78 38.78 1.9M
2025-07-30 39.06 39.50 38.45 38.84 1.9M
2025-07-29 39.54 39.58 38.84 39.05 1.8M
2025-07-28 39.44 39.60 39.03 39.25 1.6M
2025-07-25 38.64 38.93 38.22 38.83 1.8M
2025-07-24 39.46 39.75 39.19 39.57 1.2M
2025-07-23 39.28 39.47 39.00 39.37 1.6M
2025-07-22 39.66 39.99 39.09 39.66 2.0M
2025-07-21 39.33 39.66 38.76 38.82 2.0M
2025-07-18 39.51 39.68 38.94 39.02 2.5M
2025-07-17 39.21 39.89 39.08 39.56 1.3M
2025-07-16 39.50 39.89 39.29 39.65 2.8M
2025-07-15 39.15 39.42 38.48 38.70 3.5M
2025-07-14 40.49 40.62 39.63 39.87 2.0M
2025-07-11 39.14 39.33 38.78 39.29 2.7M
2025-07-10 36.94 37.90 36.75 37.72 2.0M
2025-07-09 36.46 37.29 36.07 37.18 1.4M
2025-07-08 36.20 36.33 35.92 36.18 1.0M
2025-07-07 36.06 36.14 35.72 35.92 1.3M
2025-07-03 36.39 36.80 36.28 36.33 1.3M
2025-07-02 35.75 36.53 35.71 36.49 2.3M
2025-07-01 35.45 35.64 35.02 35.02 1.9M
2025-06-30 35.85 35.86 35.47 35.79 1.5M
2025-06-27 35.50 35.82 35.39 35.53 1.6M
2025-06-26 35.64 35.84 35.44 35.79 0.7M
2025-06-25 35.88 36.00 35.53 35.84 1.9M
2025-06-24 34.97 35.36 34.85 35.13 1.2M
2025-06-23 33.65 34.37 33.14 34.32 2.2M
2025-06-20 35.28 35.30 34.03 34.34 1.9M
2025-06-18 34.57 35.04 34.40 34.52 2.0M
2025-06-17 35.14 35.16 34.34 34.82 3.5M
2025-06-16 35.47 36.23 35.39 36.15 1.4M
2025-06-13 34.87 35.26 34.62 34.96 2.1M
2025-06-12 35.52 36.06 35.42 35.51 2.9M
2025-06-11 36.52 36.72 36.06 36.14 2.5M
2025-06-10 36.49 36.71 36.02 36.41 1.8M
2025-06-09 35.79 36.18 35.56 36.12 2.9M
2025-06-06 34.57 35.07 34.55 34.67 2.6M
2025-06-05 35.18 35.19 33.78 33.87 7.1M
2025-06-04 34.93 35.11 34.63 34.91 1.6M
2025-06-03 35.07 35.55 34.95 35.33 2.3M
2025-06-02 34.59 34.84 34.46 34.75 1.5M
2025-05-30 35.12 35.25 34.45 34.78 2.2M
2025-05-29 36.01 36.05 35.07 35.12 5.1M
2025-05-28 36.18 36.28 35.55 35.57 2.0M
2025-05-27 36.78 36.83 36.17 36.57 2.7M
2025-05-23 36.17 36.61 35.95 36.17 2.3M
2025-05-22 37.05 37.26 36.75 37.00 4.4M
2025-05-21 35.42 36.56 35.30 36.15 4.3M
2025-05-20 34.81 35.70 34.64 35.63 2.4M
2025-05-19 34.11 35.12 34.07 35.10 2.4M
2025-05-16 34.43 34.80 34.38 34.61 1.7M
2025-05-15 34.10 34.65 33.72 34.30 2.4M
2025-05-14 34.61 34.71 34.12 34.34 1.9M
2025-05-13 34.52 34.94 34.20 34.86 2.3M
2025-05-12 34.65 34.79 33.50 33.86 3.0M
2025-05-09 34.28 34.52 34.04 34.33 1.5M
2025-05-08 33.08 33.82 32.95 33.70 2.5M
2025-05-07 32.18 32.43 31.86 31.99 2.7M
2025-05-06 31.15 31.65 31.02 31.58 1.8M
2025-05-05 31.32 31.56 31.11 31.37 2.3M
2025-05-02 32.25 32.59 32.16 32.26 1.7M
2025-05-01 32.17 32.45 31.88 32.11 1.9M
2025-04-30 31.43 31.44 30.88 31.30 2.2M
2025-04-29 31.57 31.76 31.48 31.70 1.1M
2025-04-28 31.65 31.68 31.08 31.52 1.9M
2025-04-25 31.37 31.91 31.31 31.73 3.9M
2025-04-24 92.61 93.49 92.39 93.42 1.4M
2025-04-23 93.86 94.49 91.75 93.29 1.6M
2025-04-22 89.45 91.65 89.29 91.31 1.9M
2025-04-21 87.06 88.47 86.21 87.20 1.8M
2025-04-17 84.51 85.34 83.55 84.71 0.9M
2025-04-16 83.50 85.33 83.11 84.15 0.9M
2025-04-15 85.66 86.31 83.70 83.83 0.7M
2025-04-14 84.81 85.64 83.50 84.75 0.9M
2025-04-11 81.84 84.06 81.13 83.64 1.0M
2025-04-10 81.51 81.58 78.18 79.37 0.9M
2025-04-09 76.52 82.82 76.51 82.06 2.2M
2025-04-08 79.88 80.10 75.97 76.54 1.2M
2025-04-07 76.61 80.96 75.48 77.89 3.6M
2025-04-04 82.34 84.43 81.54 83.77 1.5M
2025-04-03 81.73 82.55 80.96 81.76 1.1M
2025-04-02 84.46 87.22 84.32 86.76 0.8M
2025-04-01 83.42 85.37 82.27 84.79 0.7M
2025-03-31 82.33 83.68 81.40 82.20 0.5M
2025-03-28 85.06 85.33 83.30 83.57 0.7M
2025-03-27 86.14 87.32 85.60 86.84 0.4M
2025-03-26 87.35 87.72 85.61 86.31 0.7M
2025-03-25 87.51 88.15 86.93 87.98 0.4M
2025-03-24 87.14 88.61 87.06 88.05 0.9M
2025-03-21 83.49 84.13 82.95 83.73 0.5M
2025-03-20 84.98 86.35 83.38 84.00 0.6M
2025-03-19 83.78 85.82 83.43 85.27 0.9M
2025-03-18 82.19 82.29 80.88 82.13 1.4M
2025-03-17 82.78 84.59 82.27 84.36 0.9M
2025-03-14 83.19 85.18 82.55 84.43 1.1M
2025-03-13 82.73 82.91 79.67 79.97 0.9M
2025-03-12 83.20 83.59 80.38 82.74 0.7M
2025-03-11 81.24 83.38 78.82 82.89 1.0M
2025-03-10 82.34 82.68 77.16 79.05 1.9M
2025-03-07 88.89 90.91 86.32 86.89 1.4M
2025-03-06 89.77 91.27 87.61 88.86 1.0M
2025-03-05 89.57 90.37 87.36 90.27 1.0M
2025-03-04 82.58 88.66 81.25 86.65 1.3M
2025-03-03 93.02 93.09 84.93 85.84 2.0M
2025-02-28 81.60 85.00 80.89 84.06 2.1M
2025-02-27 86.01 86.12 82.34 83.09 1.1M
2025-02-26 85.52 88.12 81.97 84.12 2.6M
2025-02-25 88.93 88.94 85.50 87.86 2.6M
2025-02-24 95.22 95.60 93.43 93.79 1.0M
2025-02-21 98.94 99.19 94.45 94.66 1.7M
2025-02-20 97.61 98.61 96.62 98.31 0.6M
2025-02-19 96.13 96.53 95.18 95.96 0.5M
2025-02-18 96.36 96.43 93.07 93.96 0.9M
2025-02-14 96.47 98.87 96.09 97.14 0.7M
2025-02-13 95.76 96.29 94.98 96.07 0.5M
2025-02-12 94.51 97.49 94.28 96.80 0.6M
2025-02-11 96.72 97.14 94.58 95.08 0.7M
2025-02-10 97.50 97.86 96.66 97.23 0.5M
2025-02-07 99.55 100.09 95.41 95.59 1.0M
2025-02-06 98.14 98.82 95.48 96.79 0.8M
2025-02-05 98.55 99.03 96.30 97.15 0.8M
2025-02-04 99.12 100.76 97.80 98.58 1.3M
2025-02-03 94.69 102.00 94.29 101.07 2.0M
2025-01-31 104.54 105.95 101.21 101.33 1.2M
2025-01-30 104.74 106.37 104.59 104.78 0.7M
2025-01-29 101.97 104.63 101.18 104.13 0.9M
2025-01-28 102.32 103.58 100.95 101.01 0.8M
2025-01-27 100.59 102.13 98.51 101.12 1.6M
2025-01-24 105.18 107.10 104.55 104.74 0.9M
2025-01-23 102.22 106.71 102.05 103.15 2.2M
2025-01-22 104.48 104.97 103.12 104.15 0.7M
2025-01-21 105.01 107.14 102.54 106.08 1.4M
2025-01-17 102.62 105.91 102.27 104.62 1.4M
2025-01-16 99.25 100.51 97.11 100.25 0.8M
2025-01-15 98.52 100.62 98.44 99.40 1.2M
2025-01-14 96.61 97.08 95.17 96.30 0.6M
2025-01-13 90.72 93.55 89.00 93.46 1.0M
2025-01-10 94.25 95.70 92.01 94.59 0.9M
2025-01-08 95.21 95.84 92.21 93.75 0.9M
2025-01-07 100.62 100.67 95.79 96.19 2.1M
2025-01-06 98.91 102.51 98.71 102.08 1.3M
2025-01-03 96.89 98.91 96.50 98.24 1.4M
2025-01-02 96.31 97.73 95.78 97.27 1.5M